Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.23	28.47	28.23	28.47	2,021	+0.63(+2.26%)
Oct 30, 2017	27.84	27.84	27.84	27.84	213	+0.18(+0.66%)
Oct 27, 2017	28.50	28.50	27.53	27.66	1,441	-0.89(-3.11%)
Oct 26, 2017	28.57	28.65	28.55	28.55	955	-0.10(-0.35%)
Oct 25, 2017	27.85	28.65	27.85	28.65	314	+0.32(+1.12%)
Oct 24, 2017	28.60	28.60	27.86	28.33	450	-0.12(-0.41%)
Oct 23, 2017	28.45	28.45	28.45	28.45	675	+0.90(+3.29%)
Oct 18, 2017		27.55	27.55	27.55	3	-0.45(-1.62%)
Oct 17, 2017	27.94	28.00	27.94	28.00	3,849	+0.42(+1.53%)
Oct 16, 2017	27.67	27.67	27.58	27.58	1,596	-0.52(-1.85%)
Oct 13, 2017	28.10	28.10	28.10	28.10	263	-0.50(-1.75%)
Oct 12, 2017	28.60	28.60	28.60	28.60	314	+0.43(+1.51%)
Oct 11, 2017	28.17	28.17	28.17	28.17	225	-0.65(-2.25%)
Oct 10, 2017	28.45	28.82	28.45	28.82	263	+0.54(+1.92%)
Oct 09, 2017	27.77	28.27	27.77	28.27	772	-1.06(-3.62%)
Oct 06, 2017	29.34	29.34	29.34	29.34	275	+0.22(+0.76%)
Oct 05, 2017	29.11	29.11	29.11	29.11	1,243	-0.44(-1.50%)
Oct 04, 2017	29.52	29.56	29.52	29.56	1,919	+0.02(+0.07%)
Oct 03, 2017	29.04	29.54	29.04	29.54	435	+0.48(+1.65%)
Oct 02, 2017	29.05	29.05	29.05	29.05	255	-0.37(-1.26%)
Sep 29, 2017	29.69	29.69	29.43	29.43	722	-0.12(-0.41%)
Sep 28, 2017	29.05	29.55	29.00	29.55	700	+0.39(+1.34%)
Sep 27, 2017	28.75	29.16	28.75	29.16	1,066	-0.24(-0.83%)
Sep 25, 2017		29.40	29.40	29.40	145	+0.16(+0.55%)
Sep 22, 2017	29.24	29.24	29.24	29.24	390	+0.13(+0.45%)
Sep 21, 2017	28.91	29.11	28.91	29.11	712	-0.28(-0.94%)
Sep 20, 2017	29.43	29.43	29.39	29.39	473	-0.24(-0.83%)
Sep 19, 2017	29.45	29.63	29.45	29.63	529	+0.62(+2.15%)
Sep 15, 2017		29.00	29.00	29.00	80	+0.43(+1.50%)
Sep 14, 2017	28.59	28.59	28.57	28.57	509	-0.07(-0.26%)
Sep 13, 2017	28.69	28.69	28.65	28.65	409	-0.01(-0.03%)
Sep 12, 2017	28.82	28.82	28.66	28.66	1,420	+0.02(+0.07%)
Sep 11, 2017	28.64	28.64	28.64	28.64	320	+0.00(+0.00%)
Sep 08, 2017	28.57	28.64	28.32	28.64	841	+0.01(+0.03%)
Sep 07, 2017	28.14	28.63	28.14	28.63	899	+0.19(+0.67%)
Sep 06, 2017	27.90	28.44	27.90	28.44	360	+0.53(+1.90%)
Sep 01, 2017		27.91	27.91	27.91	87	-0.30(-1.06%)
Aug 31, 2017	27.51	28.21	27.51	28.21	768	+0.72(+2.62%)
Aug 30, 2017	27.49	27.49	27.49	27.49	187	+0.04(+0.15%)
Aug 29, 2017	28.00	28.00	27.45	27.45	235	-0.97(-3.40%)
Aug 28, 2017	28.41	28.41	28.41	28.41	458	+0.18(+0.62%)
Aug 25, 2017	27.75	28.24	27.72	28.24	1,218	+0.44(+1.59%)
Aug 24, 2017	27.47	27.80	27.46	27.80	876	+0.27(+0.97%)
Aug 23, 2017	27.53	27.53	27.53	27.53	210	-0.12(-0.45%)
Aug 22, 2017	27.87	27.89	27.66	27.66	1,160	-0.41(-1.48%)
Aug 21, 2017	28.07	28.07	28.07	28.07	861	+0.34(+1.23%)
Aug 18, 2017	27.73	27.73	27.73	27.73	325	+0.51(+1.87%)
Aug 17, 2017	27.22	27.22	27.22	27.22	757	-0.58(-2.09%)
Aug 16, 2017	27.80	27.80	27.80	27.80	671	+0.16(+0.57%)
Aug 14, 2017		27.64	27.64	27.64	94	+0.41(+1.50%)
Aug 11, 2017	27.23	27.23	27.23	27.23	315	+0.45(+1.70%)
Aug 10, 2017	26.91	26.91	26.78	26.78	1,338	-0.70(-2.55%)
Aug 09, 2017	27.48	27.48	27.48	27.48	270	+0.68(+2.52%)
Aug 08, 2017	26.80	26.80	26.80	26.80	313	-0.86(-3.12%)
Aug 07, 2017	27.19	27.67	27.19	27.67	904	+0.51(+1.87%)
Aug 04, 2017	27.82	27.82	27.16	27.16	691	-0.37(-1.34%)
Aug 03, 2017	27.85	27.85	27.53	27.53	663	-0.25(-0.90%)
Jul 31, 2017		27.78	27.78	27.78	195	+0.24(+0.86%)
Jul 28, 2017	27.44	27.55	26.93	27.54	939	-0.01(-0.03%)
Jul 27, 2017	26.77	27.55	26.76	27.55	1,810	+0.38(+1.40%)
Jul 26, 2017	26.50	27.17	26.36	27.17	991	+1.97(+7.82%)
Jul 25, 2017	25.20	25.20	25.20	25.20	218	+0.32(+1.29%)
Jul 24, 2017	25.12	25.12	24.87	24.88	396	-0.61(-2.40%)
Jul 21, 2017	25.49	25.49	25.49	25.49	370	+0.77(+3.12%)
Jul 20, 2017	24.72	24.72	24.72	24.72	202	-0.59(-2.34%)
Jul 19, 2017	25.31	25.31	25.31	25.31	231	-0.24(-0.93%)
Jul 18, 2017	25.55	25.55	25.55	25.55	818	+0.71(+2.86%)
Jul 17, 2017	24.82	25.19	24.82	24.84	760	+0.20(+0.81%)
Jul 14, 2017	24.64	24.64	24.64	24.64	276	+0.42(+1.73%)
Jul 12, 2017		24.22	24.22	24.22	118	-0.01(-0.04%)
Jul 11, 2017	24.88	24.88	24.23	24.23	418	-0.46(-1.86%)
Jul 10, 2017	24.71	24.71	23.99	24.69	1,462	+0.47(+1.94%)
Jul 07, 2017	23.59	24.22	23.59	24.22	1,149	-0.01(-0.04%)
Jul 06, 2017	23.66	24.23	23.66	24.23	507	+0.69(+2.94%)
Jul 05, 2017	23.54	23.54	23.54	23.54	320	-0.02(-0.08%)
Jul 03, 2017	23.56	23.56	23.56	23.56	141	-0.57(-2.34%)
Jun 30, 2017	24.12	24.12	24.12	24.12	410	+0.26(+1.07%)
Jun 29, 2017	24.25	24.25	23.87	23.87	945	-0.44(-1.81%)
Jun 27, 2017		24.31	24.31	24.31	247	+0.24(+0.99%)
Jun 23, 2017		24.07	24.07	24.07	145	+0.35(+1.46%)
Jun 22, 2017	23.24	23.72	23.24	23.72	941	+0.17(+0.73%)
Jun 21, 2017	23.95	23.95	23.55	23.55	638	-0.27(-1.13%)
Jun 20, 2017	24.20	24.38	23.82	23.82	2,114	-0.74(-3.01%)
Jun 19, 2017	24.18	24.56	24.18	24.56	779	+0.07(+0.27%)
Jun 16, 2017	24.49	24.49	24.49	24.49	223	+0.67(+2.81%)
Jun 15, 2017	23.88	23.88	23.82	23.82	471	-0.84(-3.42%)
Jun 14, 2017	24.28	24.67	24.28	24.67	793	+0.32(+1.30%)
Jun 13, 2017	23.86	24.35	23.86	24.35	431	+0.77(+3.24%)
Jun 12, 2017	23.58	23.58	23.58	23.58	1,444	-0.48(-2.00%)
Jun 09, 2017	23.62	24.07	23.62	24.07	419	+0.54(+2.30%)
Jun 08, 2017	23.52	23.52	23.52	23.52	186	+0.00(+0.02%)
Jun 07, 2017	23.56	24.00	23.52	23.52	3,641	-0.30(-1.26%)
Jun 06, 2017	23.86	24.21	23.82	23.82	2,433	-0.61(-2.49%)
Jun 05, 2017	23.92	24.43	23.92	24.43	400	-0.05(-0.20%)
Jun 01, 2017		24.48	24.48	24.48	70	+0.07(+0.29%)
May 31, 2017	24.00	24.41	23.90	24.41	1,402	+0.51(+2.12%)
May 30, 2017	23.81	23.90	23.70	23.90	823	+0.40(+1.70%)
May 26, 2017	23.50	23.50	23.50	23.50	310	-0.79(-3.24%)
May 25, 2017	23.75	24.29	23.75	24.29	1,442	-0.06(-0.25%)
May 24, 2017	24.32	24.35	23.83	24.35	1,342	+0.59(+2.48%)
May 23, 2017	23.83	24.30	23.76	23.76	934	-0.58(-2.39%)
May 22, 2017	24.03	24.34	23.83	24.34	2,097	+0.27(+1.10%)
May 19, 2017	24.25	24.68	24.08	24.08	1,420	+0.46(+1.93%)
May 18, 2017	23.45	23.62	23.45	23.62	457	-0.32(-1.35%)
May 17, 2017	24.00	24.00	23.94	23.94	725	-0.22(-0.91%)
May 16, 2017	24.16	24.16	24.16	24.16	121	+0.35(+1.45%)
May 15, 2017	23.82	24.05	23.82	23.82	838	+0.04(+0.15%)
May 12, 2017	23.80	24.37	23.78	23.78	643	-0.12(-0.52%)
May 10, 2017		23.91	23.91	23.91	117	-0.07(-0.30%)
May 09, 2017	23.98	24.22	23.98	23.98	1,294	-0.34(-1.41%)
May 08, 2017	24.32	24.32	24.32	24.32	1,162	+0.12(+0.52%)
May 05, 2017	24.20	24.20	24.20	24.20	218	+0.28(+1.17%)
May 04, 2017	24.09	24.09	23.92	23.92	483	+0.30(+1.25%)
May 03, 2017	23.62	23.62	23.62	23.62	541	-0.56(-2.31%)
May 02, 2017	23.82	24.18	23.82	24.18	406	+0.51(+2.15%)
May 01, 2017	24.23	24.23	23.67	23.67	629	-0.51(-2.11%)
Apr 28, 2017	23.59	24.18	23.59	24.18	1,391	+0.76(+3.25%)
Apr 27, 2017	23.47	23.47	23.42	23.42	571	-0.30(-1.26%)
Apr 26, 2017	24.16	24.16	23.72	23.72	816	-0.62(-2.55%)
Apr 24, 2017		24.34	24.34	24.34	74	+1.13(+4.87%)
Apr 21, 2017	23.21	23.21	23.21	23.21	273	-0.11(-0.47%)
Apr 20, 2017	23.72	23.72	23.32	23.32	494	-0.25(-1.06%)
Apr 19, 2017	23.57	23.57	23.57	23.57	451	+0.08(+0.34%)
Apr 18, 2017	23.72	23.82	23.47	23.49	5,054	+0.59(+2.58%)
Apr 17, 2017	22.90	22.90	22.90	22.90	115	-0.30(-1.29%)
Apr 12, 2017		23.20	23.20	23.20	155	+0.19(+0.83%)
Apr 11, 2017	23.01	23.01	23.01	23.01	249	-0.46(-1.96%)
Apr 10, 2017	23.10	23.47	23.10	23.47	563	+0.38(+1.65%)
Apr 06, 2017		23.09	23.09	23.09	113	+0.01(+0.04%)
Apr 05, 2017	23.62	23.62	23.08	23.08	1,245	-0.08(-0.35%)
Apr 04, 2017	23.20	23.20	23.15	23.16	703	-0.08(-0.34%)
Apr 03, 2017	23.26	23.26	23.24	23.24	553	-0.06(-0.26%)
Mar 31, 2017	23.50	23.50	23.30	23.30	354	+0.08(+0.34%)
Mar 30, 2017	23.22	23.22	23.22	23.22	125	-1.16(-4.76%)
Mar 29, 2017	24.39	24.39	24.38	24.38	494	-0.28(-1.14%)
Mar 28, 2017	24.66	24.66	24.66	24.66	929	-0.51(-2.03%)
Mar 27, 2017	24.57	25.17	24.57	25.17	458	+0.03(+0.12%)
Mar 24, 2017	24.64	25.14	24.64	25.14	536	-0.06(-0.24%)
Mar 23, 2017	24.66	25.20	24.66	25.20	306	+0.17(+0.68%)
Mar 22, 2017	24.46	25.03	24.46	25.03	383	+0.42(+1.71%)
Mar 21, 2017	24.63	24.63	24.61	24.61	3,937	-0.49(-1.95%)
Mar 20, 2017	25.10	25.10	25.10	25.10	345	+0.36(+1.46%)
Mar 17, 2017	24.74	24.74	24.74	24.74	957	+0.32(+1.31%)
Mar 16, 2017	24.42	24.42	24.42	24.42	199	-0.66(-2.63%)
Mar 15, 2017	24.47	25.08	24.13	25.08	1,586	+1.05(+4.37%)
Mar 14, 2017	24.03	24.03	24.03	24.03	467	-0.30(-1.23%)
Mar 13, 2017	24.16	24.33	24.16	24.33	461	+0.11(+0.45%)
Mar 10, 2017	24.22	24.22	24.22	24.22	409	-0.07(-0.29%)
Mar 09, 2017	23.95	24.30	23.95	24.29	1,330	+0.83(+3.54%)
Mar 08, 2017	23.46	23.46	23.46	23.46	437	-0.17(-0.72%)
Mar 07, 2017	23.63	23.63	23.63	23.63	1,742	-0.70(-2.88%)
Mar 06, 2017	23.92	24.33	23.92	24.33	649	+0.59(+2.49%)
Mar 03, 2017	23.92	24.33	23.74	23.74	1,124	-0.87(-3.54%)
Mar 02, 2017	24.05	24.61	24.05	24.61	2,057	-0.26(-1.05%)
Mar 01, 2017	24.49	24.87	24.36	24.87	1,669	+0.26(+1.06%)
Feb 28, 2017	24.61	24.61	24.61	24.61	122	+0.21(+0.86%)
Feb 27, 2017	25.21	25.21	24.40	24.40	1,943	-0.29(-1.17%)
Feb 24, 2017	24.28	24.69	24.28	24.69	770	+0.12(+0.49%)
Feb 23, 2017	24.57	24.57	24.57	24.57	546	+0.27(+1.11%)
Feb 22, 2017	24.21	24.30	24.21	24.30	1,108	+0.28(+1.17%)
Feb 21, 2017	24.02	24.43	24.02	24.02	1,391	-0.05(-0.21%)
Feb 17, 2017		24.07	24.07	24.07	0	-0.55(-2.23%)
Feb 16, 2017	23.85	24.62	23.85	24.62	1,437	+0.92(+3.88%)
Feb 15, 2017	23.70	23.70	23.70	23.70	578	+0.00(+0.00%)
Feb 14, 2017	23.65	24.55	23.65	23.70	1,393	-0.84(-3.42%)
Feb 13, 2017	23.75	24.54	23.75	24.54	1,182	+0.84(+3.54%)
Feb 10, 2017	23.70	23.70	23.70	23.70	676	+0.07(+0.30%)
Feb 09, 2017	24.05	24.05	23.63	23.63	551	+0.02(+0.08%)
Feb 08, 2017	23.61	23.61	23.61	23.61	163	-0.79(-3.24%)
Feb 07, 2017	23.40	24.40	23.40	24.40	870	+0.00(+0.00%)
Feb 06, 2017	24.40	24.40	24.40	24.40	351	+0.60(+2.52%)
Feb 03, 2017	23.80	23.80	23.80	23.80	1,578	-1.10(-4.42%)
Feb 02, 2017	23.95	24.90	23.90	24.90	2,396	+1.20(+5.06%)
Feb 01, 2017	23.70	24.10	23.65	23.70	1,183	+0.00(+0.00%)
Jan 31, 2017	23.70	23.75	23.70	23.70	852	+0.30(+1.28%)
Jan 30, 2017	23.40	23.40	23.40	23.40	1,756	-1.10(-4.49%)
Jan 27, 2017	23.75	24.50	23.75	24.50	966	+0.85(+3.59%)
Jan 26, 2017	23.65	24.50	23.60	23.65	1,296	-0.30(-1.25%)
Jan 25, 2017	23.95	23.95	23.95	23.95	861	+0.30(+1.27%)
Jan 24, 2017	23.60	23.65	23.60	23.65	477	+0.10(+0.42%)
Jan 23, 2017	23.65	23.65	23.55	23.55	901	+0.00(+0.00%)
Jan 20, 2017	23.55	24.50	23.55	23.55	1,179	+0.05(+0.21%)
Jan 19, 2017	23.45	23.50	23.45	23.50	1,314	-1.00(-4.08%)
Jan 18, 2017	23.70	24.50	23.70	24.50	470	+0.35(+1.45%)
Jan 17, 2017	24.40	24.50	24.15	24.15	4,935	+0.40(+1.68%)
Jan 13, 2017		23.75	23.75	23.75	0	-0.75(-3.06%)
Jan 12, 2017	23.80	24.50	23.80	24.50	820	+0.95(+4.03%)
Jan 11, 2017	24.35	24.50	23.55	23.55	2,479	-0.95(-3.88%)
Jan 10, 2017	23.76	24.50	23.76	24.50	1,128	+0.00(+0.00%)
Jan 09, 2017	23.80	24.50	23.80	24.50	4,494	+0.60(+2.51%)
Jan 06, 2017	23.90	23.90	23.90	23.90	204	-0.60(-2.45%)
Jan 05, 2017	23.75	24.50	23.75	24.50	2,994	+0.20(+0.82%)
Jan 04, 2017	24.30	24.30	24.30	24.30	1,581	+0.00(+0.00%)
Jan 03, 2017	23.20	24.30	23.20	24.30	880	+1.05(+4.52%)
Dec 30, 2016		23.25	23.25	23.25	0	+0.25(+1.09%)
Dec 29, 2016	23.00	23.90	23.00	23.00	736	+0.15(+0.66%)
Dec 28, 2016	22.85	22.85	22.85	22.85	1,156	-0.20(-0.87%)
Dec 27, 2016	23.05	23.05	23.05	23.05	9,980	+0.15(+0.66%)
Dec 23, 2016		22.90	22.90	22.90	0	-0.55(-2.35%)
Dec 22, 2016	22.50	23.45	22.50	23.45	1,086	+1.05(+4.69%)
Dec 21, 2016	22.40	22.40	22.40	22.40	1,085	-0.85(-3.66%)
Dec 20, 2016	23.25	23.25	23.25	23.25	269	-0.10(-0.43%)
Dec 19, 2016	23.45	23.45	23.35	23.35	743	+0.05(+0.21%)
Dec 16, 2016	22.30	23.30	22.30	23.30	547	+0.79(+3.51%)
Dec 15, 2016	22.10	22.51	22.10	22.51	1,797	-0.99(-4.21%)
Dec 14, 2016	23.00	23.50	22.95	23.50	1,367	+0.25(+1.08%)
Dec 13, 2016	23.95	24.27	23.25	23.25	5,244	+0.20(+0.87%)
Dec 12, 2016	23.09	24.56	23.05	23.05	1,657	+0.36(+1.59%)
Dec 09, 2016	22.50	22.69	22.50	22.69	2,217	+0.44(+1.98%)
Dec 08, 2016	22.01	22.80	22.01	22.25	2,058	-0.99(-4.26%)
Dec 07, 2016	23.28	24.10	23.05	23.24	903	+0.49(+2.15%)
Dec 06, 2016	22.76	22.90	22.75	22.75	4,748	-0.30(-1.30%)
Dec 05, 2016	22.40	23.05	22.40	23.05	2,697	+1.05(+4.77%)
Dec 01, 2016		22.00	22.00	22.00	395	-0.50(-2.22%)
Nov 30, 2016	22.50	22.50	22.50	22.50	900	+0.20(+0.90%)
Nov 29, 2016	22.45	22.45	22.30	22.30	2,210	-0.32(-1.41%)
Nov 28, 2016	22.00	22.62	22.00	22.62	301	-0.33(-1.44%)
Nov 25, 2016	22.00	22.95	22.00	22.95	586	+0.95(+4.32%)
Nov 23, 2016		22.00	22.00	22.00	0	-0.46(-2.05%)
Nov 22, 2016	22.00	22.46	22.00	22.46	565	-0.34(-1.49%)
Nov 21, 2016	22.00	22.80	22.00	22.80	591	+0.80(+3.64%)
Nov 18, 2016	22.25	22.50	22.00	22.00	8,297	-0.18(-0.81%)
Nov 17, 2016	22.18	22.18	22.18	22.18	473	-1.32(-5.62%)
Nov 16, 2016	22.85	23.50	22.85	23.50	764	+0.53(+2.31%)
Nov 15, 2016	22.97	22.97	22.97	22.97	543	+0.05(+0.22%)
Nov 14, 2016	22.90	22.92	22.90	22.92	478	+0.19(+0.84%)
Nov 11, 2016	23.37	23.37	22.73	22.73	1,014	-0.12(-0.53%)
Nov 10, 2016	23.57	23.57	22.85	22.85	1,802	-2.69(-10.53%)
Nov 09, 2016	24.92	25.55	24.90	25.54	1,982	+0.35(+1.39%)
Nov 08, 2016	25.57	25.57	25.19	25.19	1,282	-0.15(-0.59%)
Nov 07, 2016	25.97	25.97	25.34	25.34	947	-1.16(-4.38%)
Nov 03, 2016		26.50	26.50	26.50	93	+0.38(+1.45%)
Nov 02, 2016	26.10	26.12	26.10	26.12	506	-0.77(-2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.